Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 24.02 | 24.44 | 23.70 | 24.38 | 196,910 | +0.34(+1.41%) |
Aug 29, 2024 | 23.90 | 24.29 | 23.90 | 24.04 | 46,958 | -0.01(-0.04%) |
Aug 28, 2024 | 24.18 | 24.39 | 23.88 | 24.05 | 41,015 | -0.31(-1.27%) |
Aug 27, 2024 | 24.78 | 24.78 | 24.26 | 24.36 | 83,136 | -0.42(-1.69%) |
Aug 26, 2024 | 24.66 | 24.90 | 24.37 | 24.78 | 28,533 | +0.20(+0.81%) |
Aug 23, 2024 | 24.36 | 24.76 | 24.25 | 24.58 | 53,525 | +0.38(+1.57%) |
Aug 22, 2024 | 24.64 | 25.06 | 23.70 | 24.20 | 278,664 | -0.28(-1.14%) |
Aug 21, 2024 | 24.99 | 25.09 | 24.32 | 24.48 | 111,704 | -0.37(-1.49%) |
Aug 20, 2024 | 25.35 | 25.35 | 24.41 | 24.85 | 66,084 | -0.47(-1.86%) |
Aug 19, 2024 | 25.48 | 25.54 | 25.18 | 25.32 | 22,318 | +0.12(+0.48%) |
Aug 16, 2024 | 25.18 | 25.33 | 24.99 | 25.20 | 36,980 | -0.14(-0.55%) |
Aug 15, 2024 | 25.17 | 25.39 | 24.68 | 25.34 | 467,957 | +0.79(+3.22%) |
Aug 14, 2024 | 24.59 | 24.84 | 24.41 | 24.55 | 53,387 | -0.12(-0.49%) |
Aug 13, 2024 | 24.67 | 24.68 | 24.24 | 24.67 | 40,701 | +0.37(+1.52%) |
Aug 12, 2024 | 24.21 | 24.45 | 24.03 | 24.30 | 38,628 | +0.21(+0.87%) |
Aug 09, 2024 | 24.17 | 24.18 | 23.96 | 24.09 | 52,878 | -0.24(-0.99%) |
Aug 08, 2024 | 23.76 | 24.63 | 23.75 | 24.33 | 76,114 | +0.20(+0.83%) |
Aug 07, 2024 | 24.78 | 25.29 | 23.58 | 24.13 | 198,529 | -1.19(-4.70%) |
Aug 06, 2024 | 25.85 | 26.01 | 25.11 | 25.32 | 68,994 | -1.38(-5.17%) |
Aug 02, 2024 | 26.70 | 0 | -0.30(-1.11%) | |||
Aug 01, 2024 | 27.28 | 27.29 | 26.84 | 27.00 | 32,309 | -0.29(-1.06%) |
Jul 31, 2024 | 27.40 | 27.75 | 27.29 | 27.29 | 54,055 | -0.11(-0.40%) |
Jul 30, 2024 | 27.75 | 27.80 | 27.35 | 27.40 | 39,264 | -0.34(-1.23%) |
Jul 29, 2024 | 27.69 | 27.82 | 27.27 | 27.74 | 46,032 | +0.35(+1.28%) |
Jul 26, 2024 | 27.70 | 27.70 | 27.14 | 27.39 | 82,204 | -0.01(-0.04%) |
Jul 25, 2024 | 26.78 | 27.51 | 26.60 | 27.40 | 47,676 | +0.60(+2.24%) |
Jul 24, 2024 | 27.67 | 27.67 | 26.73 | 26.80 | 44,125 | -0.84(-3.04%) |
Jul 23, 2024 | 27.56 | 28.06 | 27.55 | 27.64 | 43,589 | -0.13(-0.47%) |
Jul 22, 2024 | 27.32 | 27.90 | 27.32 | 27.77 | 39,020 | +0.45(+1.65%) |
Jul 19, 2024 | 27.41 | 27.41 | 27.12 | 27.32 | 44,177 | -0.14(-0.51%) |
Jul 18, 2024 | 27.21 | 27.63 | 27.16 | 27.46 | 80,916 | -0.03(-0.11%) |
Jul 17, 2024 | 27.19 | 27.70 | 27.19 | 27.49 | 31,055 | +0.21(+0.77%) |
Jul 16, 2024 | 27.00 | 27.43 | 26.84 | 27.28 | 63,997 | +0.39(+1.45%) |
Jul 15, 2024 | 26.69 | 26.96 | 26.36 | 26.89 | 60,078 | +0.26(+0.98%) |
Jul 12, 2024 | 26.00 | 26.68 | 25.97 | 26.63 | 105,477 | +0.63(+2.42%) |
Jul 11, 2024 | 26.03 | 26.29 | 25.91 | 26.00 | 58,948 | +0.00(+0.00%) |
Jul 10, 2024 | 26.33 | 26.33 | 25.82 | 26.00 | 61,491 | -0.05(-0.19%) |
Jul 09, 2024 | 26.20 | 26.20 | 25.54 | 26.05 | 51,730 | -0.15(-0.57%) |
Jul 08, 2024 | 25.93 | 26.31 | 25.93 | 26.20 | 74,955 | +0.27(+1.04%) |
Jul 05, 2024 | 25.71 | 26.01 | 25.39 | 25.93 | 55,259 | +0.36(+1.41%) |
Jul 04, 2024 | 25.72 | 25.78 | 25.34 | 25.57 | 24,272 | +0.09(+0.35%) |
Jul 03, 2024 | 25.64 | 25.83 | 25.26 | 25.48 | 27,936 | -0.37(-1.43%) |
Jul 02, 2024 | 26.30 | 26.30 | 25.64 | 25.85 | 61,579 | -0.46(-1.75%) |
Jun 28, 2024 | 26.31 | 0 | -0.14(-0.53%) | |||
Jun 27, 2024 | 26.47 | 26.75 | 26.34 | 26.45 | 138,960 | -0.02(-0.08%) |
Jun 26, 2024 | 26.01 | 26.50 | 26.01 | 26.47 | 25,118 | +0.46(+1.77%) |
Jun 25, 2024 | 26.42 | 26.42 | 25.88 | 26.01 | 49,360 | -0.49(-1.85%) |
Jun 24, 2024 | 26.16 | 26.53 | 26.16 | 26.50 | 51,718 | +0.35(+1.34%) |
Jun 21, 2024 | 26.31 | 26.58 | 26.13 | 26.15 | 222,737 | -0.06(-0.23%) |
Jun 20, 2024 | 26.39 | 26.66 | 25.95 | 26.21 | 111,786 | -0.09(-0.34%) |
Jun 19, 2024 | 26.52 | 26.63 | 26.13 | 26.30 | 30,990 | -0.31(-1.16%) |
Jun 18, 2024 | 26.25 | 26.65 | 26.05 | 26.61 | 91,030 | +0.54(+2.07%) |
Jun 17, 2024 | 25.64 | 26.11 | 25.39 | 26.07 | 56,320 | +0.46(+1.80%) |
Jun 14, 2024 | 26.05 | 26.41 | 25.53 | 25.61 | 63,063 | -0.54(-2.07%) |
Jun 13, 2024 | 26.27 | 26.51 | 25.97 | 26.15 | 70,985 | -0.07(-0.27%) |
Jun 12, 2024 | 26.16 | 26.35 | 25.72 | 26.22 | 117,403 | +0.25(+0.96%) |
Jun 11, 2024 | 26.50 | 26.64 | 25.89 | 25.97 | 96,364 | -0.53(-2.00%) |
Jun 10, 2024 | 26.50 | 26.82 | 26.27 | 26.50 | 51,491 | +0.04(+0.15%) |
Jun 07, 2024 | 26.67 | 26.72 | 26.46 | 26.46 | 50,877 | -0.25(-0.94%) |
Jun 06, 2024 | 27.05 | 27.08 | 26.66 | 26.71 | 71,439 | -0.16(-0.60%) |
Jun 05, 2024 | 26.67 | 27.03 | 26.61 | 26.87 | 44,167 | +0.18(+0.67%) |
Jun 04, 2024 | 26.62 | 26.84 | 26.53 | 26.69 | 36,467 | -0.11(-0.41%) |